Dominion Resources (NY: D )

72.29 USD +0.49 (+0.68%)
Official Closing Price Updated: 7:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 78.82 78.85 76.82 76.89 2,939,736 -2.25(-2.84%)
Jan 29, 2015 77.95 79.27 77.35 79.14 1,887,332 +1.29(+1.66%)
Jan 28, 2015 79.00 79.89 77.70 77.85 2,090,448 -1.13(-1.43%)
Jan 27, 2015 78.73 79.40 78.26 78.98 1,523,575 +0.05(+0.06%)
Jan 26, 2015 78.76 79.09 77.98 78.93 1,618,107 -0.16(-0.20%)
Jan 23, 2015 78.96 79.54 78.42 79.09 1,508,732 +0.37(+0.47%)
Jan 22, 2015 79.44 79.71 78.12 78.72 3,053,691 -0.55(-0.69%)
Jan 21, 2015 78.00 79.43 77.47 79.27 2,467,092 +0.90(+1.15%)
Jan 20, 2015 78.00 78.39 77.30 78.37 1,912,475 +0.61(+0.78%)
Jan 16, 2015 77.22 77.81 76.83 77.76 2,559,421 +0.59(+0.76%)
Jan 15, 2015 76.45 77.38 76.02 77.17 2,659,429 +0.72(+0.94%)
Jan 14, 2015 76.27 76.95 75.33 76.45 3,647,755 +0.01(+0.01%)
Jan 13, 2015 77.23 77.72 75.87 76.44 2,347,016 -0.06(-0.08%)
Jan 12, 2015 76.76 76.90 75.73 76.50 2,177,945 +0.00(+0.00%)
Jan 09, 2015 77.55 77.68 76.21 76.50 1,815,059 -0.87(-1.12%)
Jan 08, 2015 77.06 77.74 76.88 77.37 2,168,806 +0.90(+1.18%)
Jan 07, 2015 76.37 77.01 75.72 76.47 2,908,205 +0.31(+0.41%)
Jan 06, 2015 76.79 77.94 76.03 76.16 3,290,007 -0.39(-0.51%)
Jan 05, 2015 77.28 77.60 76.30 76.55 2,779,185 -0.94(-1.21%)
Jan 02, 2015 77.26 77.60 76.53 77.49 2,211,913 +0.59(+0.77%)
Dec 31, 2014 78.37 76.90 76.90 76.90 2,080,800 -1.40(-1.79%)
Dec 30, 2014 79.95 80.13 78.03 78.30 1,990,212 -1.93(-2.41%)
Dec 29, 2014 79.24 80.89 79.24 80.23 2,765,851 +0.95(+1.20%)
Dec 26, 2014 78.48 79.85 78.25 79.28 3,526,815 +0.90(+1.15%)
Dec 24, 2014 76.80 78.38 78.38 78.38 1,414,700 +1.48(+1.92%)
Dec 23, 2014 76.83 77.51 76.20 76.90 1,924,447 +0.39(+0.51%)
Dec 22, 2014 76.03 76.97 75.78 76.51 2,753,531 +1.11(+1.47%)
Dec 19, 2014 75.30 75.95 74.44 75.40 4,360,706 +0.07(+0.09%)
Dec 18, 2014 74.24 75.34 73.78 75.33 2,752,537 +1.36(+1.84%)
Dec 17, 2014 72.36 74.09 72.18 73.97 2,644,448 +2.18(+3.04%)
Dec 16, 2014 72.01 73.31 71.34 71.79 2,126,163 -0.19(-0.26%)
Dec 15, 2014 73.06 73.06 71.43 71.98 2,362,066 -0.74(-1.02%)
Dec 12, 2014 73.23 73.88 72.69 72.72 3,800,104 -0.65(-0.89%)
Dec 11, 2014 72.57 73.95 72.32 73.37 3,739,042 +1.49(+2.07%)
Dec 10, 2014 73.53 74.47 71.81 71.88 8,408,182 -0.63(-0.87%)
Dec 09, 2014 72.25 72.80 72.11 72.51 2,096,776 +0.16(+0.22%)
Dec 08, 2014 72.31 73.01 72.00 72.35 1,654,330 +0.20(+0.28%)
Dec 05, 2014 72.03 72.67 71.86 72.15 1,571,463 -0.59(-0.81%)
Dec 04, 2014 72.59 73.05 72.17 72.74 1,735,820 +0.16(+0.22%)
Dec 03, 2014 72.82 73.07 72.22 72.58 1,496,504 -0.26(-0.36%)
Dec 02, 2014 72.27 73.20 71.90 72.84 2,286,045 +0.56(+0.77%)
Dec 01, 2014 72.16 72.95 71.90 72.28 2,643,193 -0.27(-0.37%)
Nov 28, 2014 72.45 73.30 72.42 72.55 1,268,461 +0.02(+0.03%)
Nov 26, 2014 72.78 72.53 72.53 72.53 1,591,000 -0.10(-0.14%)
Nov 25, 2014 72.45 72.82 71.98 72.63 2,651,742 -0.42(-0.57%)
Nov 24, 2014 73.25 73.73 72.92 73.05 2,431,030 -0.20(-0.27%)
Nov 21, 2014 73.24 73.69 72.63 73.25 2,576,072 +0.58(+0.80%)
Nov 20, 2014 72.02 72.71 71.86 72.67 1,786,843 +0.21(+0.29%)
Nov 19, 2014 72.03 72.66 71.85 72.46 1,577,964 +0.26(+0.36%)
Nov 18, 2014 72.08 72.61 71.81 72.20 1,677,147 +0.04(+0.06%)
Nov 17, 2014 71.43 72.32 71.34 72.16 1,652,485 +0.59(+0.82%)
Nov 14, 2014 72.01 72.10 71.39 71.57 2,888,361 -0.69(-0.95%)
Nov 13, 2014 72.78 73.13 72.07 72.26 2,599,347 -0.45(-0.62%)
Nov 12, 2014 72.35 73.31 72.05 72.71 2,838,022 -1.20(-1.62%)
Nov 11, 2014 74.17 74.39 73.57 73.91 2,472,180 -0.45(-0.61%)
Nov 10, 2014 73.89 74.49 73.41 74.36 2,097,443 +0.47(+0.64%)
Nov 07, 2014 73.42 73.92 73.18 73.89 2,038,503 +0.81(+1.11%)
Nov 06, 2014 74.18 74.24 72.56 73.08 3,884,740 -1.10(-1.48%)
Nov 05, 2014 72.10 74.59 71.91 74.18 4,824,738 +2.36(+3.29%)
Nov 04, 2014 72.61 72.82 71.42 71.82 1,964,494 -0.74(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.